凯盛科技 (600552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	15.90	15.55	-0.68	-4.19%	15.38	16.13	558530	87947	5.91%
2026-07-23	16.61	16.23	-0.05	-0.31%	16.05	17.03	797795	131493	8.45%
2026-07-22	16.15	16.28	0.21	1.31%	16.11	17.25	1123798	187906	11.90%
2026-07-21	14.79	16.07	1.46	9.99%	13.80	16.07	880872	131631	9.33%
2026-07-20	16.60	14.61	-1.53	-9.48%	14.53	16.73	821019	125709	8.69%
2026-07-17	17.62	16.14	-1.48	-8.40%	15.99	17.68	756430	127088	8.01%
2026-07-16	18.55	17.62	-1.26	-6.67%	17.47	18.96	751919	136784	7.96%
2026-07-15	21.00	18.88	-1.75	-8.48%	18.85	21.05	649082	127288	6.87%
2026-07-14	20.20	20.63	0.71	3.56%	19.36	20.85	701753	141545	7.43%
2026-07-13	21.62	19.92	-2.21	-9.99%	19.92	21.98	888438	185030	9.41%
2026-07-10	23.54	22.13	-1.20	-5.14%	22.13	24.35	1017406	237449	10.77%
2026-07-09	22.30	23.33	1.40	6.38%	21.81	23.38	973899	220358	10.31%
2026-07-08	23.48	21.93	-1.55	-6.60%	21.78	23.89	862613	193592	9.13%
2026-07-07	23.49	23.48	-0.07	-0.30%	22.98	24.27	763297	180799	8.08%
2026-07-06	25.11	23.55	-1.84	-7.25%	23.36	26.08	1069394	259644	11.32%
2026-07-03	26.42	25.39	-1.36	-5.08%	25.05	26.74	1165983	300365	12.34%
2026-07-02	27.58	26.75	-2.90	-9.78%	26.69	28.70	1554293	424741	16.45%
2026-07-01	30.70	29.65	-2.93	-8.99%	29.32	31.47	1942252	586268	20.56%
2026-06-30	31.46	32.58	1.10	3.49%	30.40	33.67	2020287	654745	21.39%
2026-06-29	30.99	31.48	1.88	6.35%	29.48	32.56	2448616	760342	25.92%
2026-06-26	26.93	29.60	2.69	10.00%	26.80	29.60	1532902	446850	16.23%
2026-06-25	27.80	26.91	-0.94	-3.38%	26.55	29.24	1693702	469535	17.93%
2026-06-24	25.35	27.85	2.24	8.75%	24.71	27.97	1667364	435897	17.65%
2026-06-23	26.51	25.61	-0.04	-0.16%	25.14	27.17	1805374	472163	19.11%
2026-06-22	25.18	25.65	2.33	9.99%	24.82	25.65	789741	201402	8.36%
2026-06-18	24.01	23.32	-0.81	-3.36%	22.40	24.61	1407080	328794	14.90%
2026-06-17	21.80	24.13	2.19	9.98%	21.70	24.13	671931	158155	7.11%
2026-06-16	20.49	21.94	1.46	7.13%	20.26	22.08	1062701	228615	11.25%
2026-06-15	19.26	20.48	1.53	8.07%	19.00	20.60	1099353	219343	11.64%
2026-06-12	20.68	19.00	-1.59	-7.72%	18.85	21.33	1376249	270223	14.57%
2026-06-11	20.17	20.59	-0.09	-0.44%	19.51	21.44	1120477	229574	11.86%
2026-06-10	21.83	20.68	-2.06	-9.06%	20.55	21.90	1342210	281737	14.21%
2026-06-09	22.24	22.74	0.69	3.13%	20.55	22.95	1781058	386609	18.86%
2026-06-08	21.11	22.05	0.34	1.57%	21.11	23.88	2125548	476492	22.50%
2026-06-05	19.94	21.71	1.97	9.98%	19.70	21.71	1407316	297978	14.90%
2026-06-04	18.30	19.74	1.19	6.42%	18.10	20.12	1228990	236310	13.01%
2026-06-03	18.80	18.55	-0.29	-1.54%	18.20	19.55	954645	181762	10.11%
2026-06-02	18.27	18.84	0.50	2.73%	17.85	19.06	810877	151504	8.58%
2026-06-01	17.89	18.34	0.41	2.29%	17.89	19.30	897372	167771	9.50%
2026-05-29	18.98	17.93	-1.19	-6.22%	17.76	19.27	883114	160894	9.35%
2026-05-28	18.81	19.12	0.15	0.79%	17.93	19.24	977184	182223	10.34%
2026-05-27	20.15	18.97	-0.70	-3.56%	18.72	20.50	1157564	226004	12.25%
2026-05-26	19.85	19.67	-0.36	-1.80%	19.51	20.99	1279463	256546	13.54%
2026-05-25	18.85	20.03	1.48	7.98%	18.81	20.29	1064046	208485	11.26%
2026-05-22	18.41	18.55	0.25	1.37%	17.63	18.95	990425	181217	10.49%
2026-05-21	19.15	18.30	0.15	0.83%	18.30	19.70	1574460	301079	16.67%
2026-05-20	17.98	18.15	-0.12	-0.66%	17.67	18.49	621704	112502	6.58%
2026-05-19	17.84	18.27	0.26	1.44%	17.57	18.44	612007	110646	6.48%
2026-05-18	17.24	18.01	0.57	3.27%	17.00	18.47	947240	168969	10.03%
2026-05-15	18.20	17.44	-0.86	-4.70%	17.23	18.58	1083338	192472	11.47%
2026-05-14	18.30	18.30	0.10	0.55%	17.63	18.87	992132	181280	10.50%
2026-05-13	17.50	18.20	0.50	2.82%	17.43	18.73	992917	181117	10.51%
2026-05-12	16.97	17.70	0.78	4.61%	16.68	18.08	1072081	187348	11.35%
2026-05-11	17.30	16.92	0.39	2.36%	16.82	17.57	864013	147941	9.15%
2026-05-08	16.42	16.53	-0.05	-0.30%	16.13	16.66	526351	86447	5.57%
2026-05-07	16.01	16.58	0.66	4.15%	15.78	17.00	714380	118557	7.56%
2026-05-06	15.70	15.92	0.38	2.45%	15.62	16.21	650811	103563	6.89%
2026-04-30	15.50	15.54	0.13	0.84%	15.45	15.98	553796	86844	5.86%
2026-04-29	15.20	15.41	0.07	0.46%	15.18	15.94	576230	89667	6.10%
2026-04-28	15.80	15.34	-0.76	-4.72%	15.24	15.98	608200	93827	6.44%
2026-04-27	15.08	16.10	1.02	6.76%	15.08	16.57	859881	136569	9.10%
2026-04-24	14.89	15.08	0.06	0.40%	14.79	15.53	670394	101633	7.10%
2026-04-23	15.80	15.02	-0.68	-4.33%	14.97	15.84	689333	104660	7.30%
2026-04-22	14.52	15.70	1.01	6.88%	14.52	16.00	1043085	160903	11.04%
2026-04-21	15.02	14.69	-0.34	-2.26%	14.59	15.06	696079	102729	7.37%
2026-04-20	15.01	15.03	0.01	0.07%	14.86	15.46	1303284	197285	13.80%
2026-04-17	13.58	15.02	1.37	10.04%	13.52	15.02	1001366	146131	10.60%